KissMeData/408920/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	213200	132152280	2485	2485	2485	2485	2133
3	20240111	213100	132152280	2485	2485	2485	2485	0
4	20240111	213000	132152280	2485	2485	2485	2485	0
5	20240111	212900	132152280	2485	2485	2485	2485	0
6	20240111	212800	132152280	2485	2485	2485	2485	0
7	20240111	212700	132152280	2485	2485	2485	2485	0
8	20240111	212600	132152280	2485	2485	2485	2485	0
9	20240111	212500	132152280	2485	2485	2485	2485	0
10	20240111	212400	132152280	2485	2485	2485	2485	0
11	20240111	212300	132152280	2485	2485	2485	2485	0
12	20240111	212200	132152280	2485	2485	2485	2485	0
13	20240111	212100	132152280	2485	2485	2485	2485	0
14	20240111	212000	132152280	2485	2485	2485	2485	0
15	20240111	211900	132152280	2485	2485	2485	2485	0
16	20240111	211800	132152280	2485	2485	2485	2485	0
17	20240111	211700	132152280	2485	2485	2485	2485	0
18	20240111	211600	132152280	2485	2485	2485	2485	0
19	20240111	211500	132152280	2485	2485	2485	2485	0
20	20240111	211400	132152280	2485	2485	2485	2485	0
21	20240111	211300	132152280	2485	2485	2485	2485	0
22	20240111	211200	132152280	2485	2485	2485	2485	0
23	20240111	211100	132152280	2485	2485	2485	2485	0
24	20240111	211000	132152280	2485	2485	2485	2485	0
25	20240111	210900	132152280	2485	2485	2485	2485	0
26	20240111	210800	132152280	2485	2485	2485	2485	0
27	20240111	210700	132152280	2485	2485	2485	2485	0
28	20240111	210600	132152280	2485	2485	2485	2485	0
29	20240111	210500	132152280	2485	2485	2485	2485	0
30	20240111	210400	132152280	2485	2485	2485	2485	0
31	20240111	210300	132152280	2485	2485	2485	2485	0
32	20240111	210200	132152280	2485	2485	2485	2485	2133
33	20240111	210100	132152280	2485	2485	2485	2485	0
34	20240111	210000	132152280	2485	2485	2485	2485	0
35	20240111	205900	132152280	2485	2485	2485	2485	0
36	20240111	205800	132152280	2485	2485	2485	2485	0
37	20240111	205700	132152280	2485	2485	2485	2485	0
38	20240111	205600	132152280	2485	2485	2485	2485	0
39	20240111	205500	132152280	2485	2485	2485	2485	0
40	20240111	205400	132152280	2485	2485	2485	2485	0
41	20240111	205300	132152280	2485	2485	2485	2485	0
42	20240111	205200	132152280	2485	2485	2485	2485	0
43	20240111	205100	132152280	2485	2485	2485	2485	0
44	20240111	205000	132152280	2485	2485	2485	2485	0
45	20240111	204900	132152280	2485	2485	2485	2485	0
46	20240111	204800	132152280	2485	2485	2485	2485	0
47	20240111	204700	132152280	2485	2485	2485	2485	0
48	20240111	204600	132152280	2485	2485	2485	2485	0
49	20240111	204500	132152280	2485	2485	2485	2485	0
50	20240111	204400	132152280	2485	2485	2485	2485	0
51	20240111	204300	132152280	2485	2485	2485	2485	0
52	20240111	204200	132152280	2485	2485	2485	2485	0
53	20240111	204100	132152280	2485	2485	2485	2485	0
54	20240111	204000	132152280	2485	2485	2485	2485	0
55	20240111	203900	132152280	2485	2485	2485	2485	0
56	20240111	203800	132152280	2485	2485	2485	2485	0
57	20240111	203700	132152280	2485	2485	2485	2485	0
58	20240111	203600	132152280	2485	2485	2485	2485	0
59	20240111	203500	132152280	2485	2485	2485	2485	0
60	20240111	203400	132152280	2485	2485	2485	2485	0
61	20240111	203300	132152280	2485	2485	2485	2485	0
62	20240111	203200	132152280	2485	2485	2485	2485	2133
63	20240111	203100	132152280	2485	2485	2485	2485	0
64	20240111	203000	132152280	2485	2485	2485	2485	0
65	20240111	202900	132152280	2485	2485	2485	2485	0
66	20240111	202800	132152280	2485	2485	2485	2485	0
67	20240111	202700	132152280	2485	2485	2485	2485	0
68	20240111	202600	132152280	2485	2485	2485	2485	0
69	20240111	202500	132152280	2485	2485	2485	2485	0
70	20240111	202400	132152280	2485	2485	2485	2485	0
71	20240111	202300	132152280	2485	2485	2485	2485	0
72	20240111	202200	132152280	2485	2485	2485	2485	0
73	20240111	202100	132152280	2485	2485	2485	2485	0
74	20240111	202000	132152280	2485	2485	2485	2485	0
75	20240111	201900	132152280	2485	2485	2485	2485	0
76	20240111	201800	132152280	2485	2485	2485	2485	0
77	20240111	201700	132152280	2485	2485	2485	2485	0
78	20240111	201600	132152280	2485	2485	2485	2485	0
79	20240111	201500	132152280	2485	2485	2485	2485	0
80	20240111	201400	132152280	2485	2485	2485	2485	0
81	20240111	201300	132152280	2485	2485	2485	2485	0
82	20240111	201200	132152280	2485	2485	2485	2485	0
83	20240111	201100	132152280	2485	2485	2485	2485	0
84	20240111	201000	132152280	2485	2485	2485	2485	0
85	20240111	200900	132152280	2485	2485	2485	2485	0
86	20240111	200800	132152280	2485	2485	2485	2485	0
87	20240111	200700	132152280	2485	2485	2485	2485	0
88	20240111	200600	132152280	2485	2485	2485	2485	0
89	20240111	200500	132152280	2485	2485	2485	2485	0
90	20240111	200400	132152280	2485	2485	2485	2485	0
91	20240111	200300	132152280	2485	2485	2485	2485	0
92	20240111	200200	132152280	2485	2485	2485	2485	2133
93	20240111	200100	132152280	2485	2485	2485	2485	0
94	20240111	200000	132152280	2485	2485	2485	2485	0
95	20240111	195900	132152280	2485	2485	2485	2485	0
96	20240111	195800	132152280	2485	2485	2485	2485	0
97	20240111	195700	132152280	2485	2485	2485	2485	0
98	20240111	195600	132152280	2485	2485	2485	2485	0
99	20240111	195500	132152280	2485	2485	2485	2485	0
100	20240111	195400	132152280	2485	2485	2485	2485	0
101	20240111	195300	132152280	2485	2485	2485	2485	0
102	20240111	195200	132152280	2485	2485	2485	2485	0
103	20240111	195100	132152280	2485	2485	2485	2485	0
104	20240111	195000	132152280	2485	2485	2485	2485	0
105	20240111	194900	132152280	2485	2485	2485	2485	0
106	20240111	194800	132152280	2485	2485	2485	2485	0
107	20240111	194700	132152280	2485	2485	2485	2485	0
108	20240111	194600	132152280	2485	2485	2485	2485	0
109	20240111	194500	132152280	2485	2485	2485	2485	0
110	20240111	194400	132152280	2485	2485	2485	2485	0
111	20240111	194300	132152280	2485	2485	2485	2485	0
112	20240111	194200	132152280	2485	2485	2485	2485	0
113	20240111	194100	132152280	2485	2485	2485	2485	0
114	20240111	194000	132152280	2485	2485	2485	2485	0
115	20240111	193900	132152280	2485	2485	2485	2485	0
116	20240111	193800	132152280	2485	2485	2485	2485	0
117	20240111	193700	132152280	2485	2485	2485	2485	0
118	20240111	193600	132152280	2485	2485	2485	2485	0
119	20240111	193500	132152280	2485	2485	2485	2485	0
120	20240111	193400	132152280	2485	2485	2485	2485	0
121	20240111	193300	132152280	2485	2485	2485	2485	0
122	20240111	193200	132152280	2485	2485	2485	2485	2133
123	20240111	193100	132152280	2485	2485	2485	2485	0
124	20240111	193000	132152280	2485	2485	2485	2485	0
125	20240111	192900	132152280	2485	2485	2485	2485	0
126	20240111	192800	132152280	2485	2485	2485	2485	0
127	20240111	192700	132152280	2485	2485	2485	2485	0
128	20240111	192600	132152280	2485	2485	2485	2485	0
129	20240111	192500	132152280	2485	2485	2485	2485	0
130	20240111	192400	132152280	2485	2485	2485	2485	0
131	20240111	192300	132152280	2485	2485	2485	2485	0
132	20240111	192200	132152280	2485	2485	2485	2485	0
133	20240111	192100	132152280	2485	2485	2485	2485	0
134	20240111	192000	132152280	2485	2485	2485	2485	0
135	20240111	191900	132152280	2485	2485	2485	2485	0
136	20240111	191800	132152280	2485	2485	2485	2485	0
137	20240111	191700	132152280	2485	2485	2485	2485	0
138	20240111	191600	132152280	2485	2485	2485	2485	0
139	20240111	191500	132152280	2485	2485	2485	2485	0
140	20240111	191400	132152280	2485	2485	2485	2485	0
141	20240111	191300	132152280	2485	2485	2485	2485	0
142	20240111	191200	132152280	2485	2485	2485	2485	0
143	20240111	191100	132152280	2485	2485	2485	2485	0
144	20240111	191000	132152280	2485	2485	2485	2485	0
145	20240111	190900	132152280	2485	2485	2485	2485	0
146	20240111	190800	132152280	2485	2485	2485	2485	0
147	20240111	190700	132152280	2485	2485	2485	2485	0
148	20240111	190600	132152280	2485	2485	2485	2485	0
149	20240111	190500	132152280	2485	2485	2485	2485	0
150	20240111	190400	132152280	2485	2485	2485	2485	0
151	20240111	190300	132152280	2485	2485	2485	2485	0
152	20240111	190200	132152280	2485	2485	2485	2485	2133
153	20240111	190100	132152280	2485	2485	2485	2485	0
154	20240111	190000	132152280	2485	2485	2485	2485	0
155	20240111	185900	132152280	2485	2485	2485	2485	0
156	20240111	185800	132152280	2485	2485	2485	2485	0
157	20240111	185700	132152280	2485	2485	2485	2485	0
158	20240111	185600	132152280	2485	2485	2485	2485	0
159	20240111	185500	132152280	2485	2485	2485	2485	0
160	20240111	185400	132152280	2485	2485	2485	2485	0
161	20240111	185300	132152280	2485	2485	2485	2485	0
162	20240111	185200	132152280	2485	2485	2485	2485	0
163	20240111	185100	132152280	2485	2485	2485	2485	0
164	20240111	185000	132152280	2485	2485	2485	2485	0
165	20240111	184900	132152280	2485	2485	2485	2485	0
166	20240111	184800	132152280	2485	2485	2485	2485	0
167	20240111	184700	132152280	2485	2485	2485	2485	0
168	20240111	184600	132152280	2485	2485	2485	2485	0
169	20240111	184500	132152280	2485	2485	2485	2485	0
170	20240111	184400	132152280	2485	2485	2485	2485	0
171	20240111	184300	132152280	2485	2485	2485	2485	0
172	20240111	184200	132152280	2485	2485	2485	2485	0
173	20240111	184100	132152280	2485	2485	2485	2485	0
174	20240111	184000	132152280	2485	2485	2485	2485	0
175	20240111	183900	132152280	2485	2485	2485	2485	0
176	20240111	183800	132152280	2485	2485	2485	2485	0
177	20240111	183700	132152280	2485	2485	2485	2485	0
178	20240111	183600	132152280	2485	2485	2485	2485	0
179	20240111	183500	132152280	2485	2485	2485	2485	0
180	20240111	183400	132152280	2485	2485	2485	2485	0
181	20240111	183300	132152280	2485	2485	2485	2485	0
182	20240111	183200	132152280	2485	2485	2485	2485	2133
183	20240111	183100	132152280	2485	2485	2485	2485	0
184	20240111	183000	132152280	2485	2485	2485	2485	0
185	20240111	182900	132152280	2485	2485	2485	2485	0
186	20240111	182800	132152280	2485	2485	2485	2485	0
187	20240111	182700	132152280	2485	2485	2485	2485	0
188	20240111	182600	132152280	2485	2485	2485	2485	0
189	20240111	182500	132152280	2485	2485	2485	2485	0
190	20240111	182400	132152280	2485	2485	2485	2485	0
191	20240111	182300	132152280	2485	2485	2485	2485	0
192	20240111	182200	132152280	2485	2485	2485	2485	0
193	20240111	182100	132152280	2485	2485	2485	2485	0
194	20240111	182000	132152280	2485	2485	2485	2485	0
195	20240111	181900	132152280	2485	2485	2485	2485	0
196	20240111	181800	132152280	2485	2485	2485	2485	0
197	20240111	181700	132152280	2485	2485	2485	2485	0
198	20240111	181600	132152280	2485	2485	2485	2485	0
199	20240111	181500	132152280	2485	2485	2485	2485	0
200	20240111	181400	132152280	2485	2485	2485	2485	0
201	20240111	181300	132152280	2485	2485	2485	2485	0
202	20240111	181200	132152280	2485	2485	2485	2485	0
203	20240111	181100	132152280	2485	2485	2485	2485	0
204	20240111	181000	132152280	2485	2485	2485	2485	0
205	20240111	180900	132152280	2485	2485	2485	2485	0
206	20240111	180800	132152280	2485	2485	2485	2485	0
207	20240111	180700	132152280	2485	2485	2485	2485	0
208	20240111	180600	132152280	2485	2485	2485	2485	0
209	20240111	180500	132152280	2485	2485	2485	2485	0
210	20240111	180400	132152280	2485	2485	2485	2485	0
211	20240111	180300	132152280	2485	2485	2485	2485	0
212	20240111	180200	132152280	2485	2485	2485	2485	2133
213	20240111	180100	132152280	2485	2485	2485	2485	0
214	20240111	180000	132152280	2485	2485	2485	2485	0
215	20240111	175900	132152280	2485	2485	2485	2485	0
216	20240111	175800	132152280	2485	2485	2485	2485	0
217	20240111	175700	132152280	2485	2485	2485	2485	0
218	20240111	175600	132152280	2485	2485	2485	2485	0
219	20240111	175500	132152280	2485	2485	2485	2485	0
220	20240111	175400	132152280	2485	2485	2485	2485	0
221	20240111	175300	132152280	2485	2485	2485	2485	0
222	20240111	175200	132152280	2485	2485	2485	2485	0
223	20240111	175100	132152280	2485	2485	2485	2485	0
224	20240111	175000	132152280	2485	2485	2485	2485	0
225	20240111	174900	132152280	2485	2485	2485	2485	0
226	20240111	174800	132152280	2485	2485	2485	2485	0
227	20240111	174700	132152280	2485	2485	2485	2485	0
228	20240111	174600	132152280	2485	2485	2485	2485	0
229	20240111	174500	132152280	2485	2485	2485	2485	0
230	20240111	174400	132152280	2485	2485	2485	2485	0
231	20240111	174300	132152280	2485	2485	2485	2485	0
232	20240111	174200	132152280	2485	2485	2485	2485	0
233	20240111	174100	132152280	2485	2485	2485	2485	0
234	20240111	174000	132152280	2485	2485	2485	2485	0
235	20240111	173900	132152280	2485	2485	2485	2485	0
236	20240111	173800	132152280	2485	2485	2485	2485	0
237	20240111	173700	132152280	2485	2485	2485	2485	0
238	20240111	173600	132152280	2485	2485	2485	2485	0
239	20240111	173500	132152280	2485	2485	2485	2485	0
240	20240111	173400	132152280	2485	2485	2485	2485	0
241	20240111	173300	132152280	2485	2485	2485	2485	0
242	20240111	173200	132152280	2485	2485	2485	2485	2133
243	20240111	173100	132152280	2485	2485	2485	2485	0
244	20240111	173000	132152280	2485	2485	2485	2485	0
245	20240111	172900	132152280	2485	2485	2485	2485	0
246	20240111	172800	132152280	2485	2485	2485	2485	0
247	20240111	172700	132152280	2485	2485	2485	2485	0
248	20240111	172600	132152280	2485	2485	2485	2485	0
249	20240111	172500	132152280	2485	2485	2485	2485	0
250	20240111	172400	132152280	2485	2485	2485	2485	0
251	20240111	172300	132152280	2485	2485	2485	2485	0
252	20240111	172200	132152280	2485	2485	2485	2485	0
253	20240111	172100	132152280	2485	2485	2485	2485	0
254	20240111	172000	132152280	2485	2485	2485	2485	0
255	20240111	171900	132152280	2485	2485	2485	2485	0
256	20240111	171800	132152280	2485	2485	2485	2485	0
257	20240111	171700	132152280	2485	2485	2485	2485	0
258	20240111	171600	132152280	2485	2485	2485	2485	0
259	20240111	171500	132152280	2485	2485	2485	2485	0
260	20240111	171400	132152280	2485	2485	2485	2485	0
261	20240111	171300	132152280	2485	2485	2485	2485	0
262	20240111	171200	132152280	2485	2485	2485	2485	0
263	20240111	171100	132152280	2485	2485	2485	2485	0
264	20240111	171000	132152280	2485	2485	2485	2485	0
265	20240111	170900	132152280	2485	2485	2485	2485	0
266	20240111	170800	132152280	2485	2485	2485	2485	0
267	20240111	170700	132152280	2485	2485	2485	2485	0
268	20240111	170600	132152280	2485	2485	2485	2485	0
269	20240111	170500	132152280	2485	2485	2485	2485	0
270	20240111	170400	132152280	2485	2485	2485	2485	0
271	20240111	170300	132152280	2485	2485	2485	2485	0
272	20240111	170200	132152280	2485	2485	2485	2485	2133
273	20240111	170100	132152280	2485	2485	2485	2485	0
274	20240111	170000	132152280	2485	2485	2485	2485	0
275	20240111	165900	132152280	2485	2485	2485	2485	0
276	20240111	165800	132152280	2485	2485	2485	2485	0
277	20240111	165700	132152280	2485	2485	2485	2485	0
278	20240111	165600	132152280	2485	2485	2485	2485	0
279	20240111	165500	132152280	2485	2485	2485	2485	0
280	20240111	165400	132152280	2485	2485	2485	2485	0
281	20240111	165300	132152280	2485	2485	2485	2485	0
282	20240111	165200	132152280	2485	2485	2485	2485	0
283	20240111	165100	132152280	2485	2485	2485	2485	0
284	20240111	165000	132152280	2485	2485	2485	2485	0
285	20240111	164900	132152280	2485	2485	2485	2485	0
286	20240111	164800	132152280	2485	2485	2485	2485	0
287	20240111	164700	132152280	2485	2485	2485	2485	0
288	20240111	164600	132152280	2485	2485	2485	2485	0
289	20240111	164500	132152280	2485	2485	2485	2485	0
290	20240111	164400	132152280	2485	2485	2485	2485	0
291	20240111	164300	132152280	2485	2485	2485	2485	0
292	20240111	164200	132152280	2485	2485	2485	2485	0
293	20240111	164100	132152280	2485	2485	2485	2485	0
294	20240111	164000	132152280	2485	2485	2485	2485	0
295	20240111	163900	132152280	2485	2485	2485	2485	0
296	20240111	163800	132152280	2485	2485	2485	2485	0
297	20240111	163700	132152280	2485	2485	2485	2485	0
298	20240111	163600	132152280	2485	2485	2485	2485	0
299	20240111	163500	132152280	2485	2485	2485	2485	0
300	20240111	163400	132152280	2485	2485	2485	2485	0
301	20240111	163300	132152280	2485	2485	2485	2485	0
302	20240111	163200	132152280	2485	2485	2485	2485	2133
303	20240111	163100	132152280	2485	2485	2485	2485	0
304	20240111	163000	132152280	2485	2485	2485	2485	0
305	20240111	162900	132152280	2485	2485	2485	2485	0
306	20240111	162800	132152280	2485	2485	2485	2485	0
307	20240111	162700	132152280	2485	2485	2485	2485	0
308	20240111	162600	132152280	2485	2485	2485	2485	0
309	20240111	162500	132152280	2485	2485	2485	2485	0
310	20240111	162400	132152280	2485	2485	2485	2485	0
311	20240111	162300	132152280	2485	2485	2485	2485	0
312	20240111	162200	132152280	2485	2485	2485	2485	0
313	20240111	162100	132152280	2485	2485	2485	2485	0
314	20240111	162000	132152280	2485	2485	2485	2485	0
315	20240111	161900	132152280	2485	2485	2485	2485	0
316	20240111	161800	132152280	2485	2485	2485	2485	0
317	20240111	161700	132152280	2485	2485	2485	2485	0
318	20240111	161600	132152280	2485	2485	2485	2485	0
319	20240111	161500	132152280	2485	2485	2485	2485	0
320	20240111	161400	132152280	2485	2485	2485	2485	0
321	20240111	161300	132152280	2485	2485	2485	2485	0
322	20240111	161200	132152280	2485	2485	2485	2485	0
323	20240111	161100	132152280	2485	2485	2485	2485	0
324	20240111	161000	132152280	2485	2485	2485	2485	0
325	20240111	160900	132152280	2485	2485	2485	2485	0
326	20240111	160800	132152280	2485	2485	2485	2485	0
327	20240111	160700	132152280	2485	2485	2485	2485	0
328	20240111	160600	132152280	2485	2485	2485	2485	0
329	20240111	160500	132152280	2485	2485	2485	2485	0
330	20240111	160400	132152280	2485	2485	2485	2485	0
331	20240111	160300	132152280	2485	2485	2485	2485	0
332	20240111	160200	132152280	2485	2485	2485	2485	2133
333	20240111	160100	132152280	2485	2485	2485	2485	0
334	20240111	160000	132152280	2485	2485	2485	2485	0
335	20240111	155900	132152280	2485	2485	2485	2485	0
336	20240111	155800	132152280	2485	2485	2485	2485	0
337	20240111	155700	132152280	2485	2485	2485	2485	0
338	20240111	155600	132152280	2485	2485	2485	2485	0
339	20240111	155500	132152280	2485	2485	2485	2485	0
340	20240111	155400	132152280	2485	2485	2485	2485	0
341	20240111	155300	132152280	2485	2485	2485	2485	0
342	20240111	155200	132152280	2485	2485	2485	2485	0
343	20240111	155100	132152280	2485	2485	2485	2485	0
344	20240111	155000	132152280	2485	2485	2485	2485	0
345	20240111	154900	132152280	2485	2485	2485	2485	0
346	20240111	154800	132152280	2485	2485	2485	2485	0
347	20240111	154700	132152280	2485	2485	2485	2485	0
348	20240111	154600	132152280	2485	2485	2485	2485	0
349	20240111	154500	132152280	2485	2485	2485	2485	0
350	20240111	154400	132152280	2485	2485	2485	2485	0
351	20240111	154300	132152280	2485	2485	2485	2485	0
352	20240111	154200	132152280	2485	2485	2485	2485	0
353	20240111	154100	132152280	2485	2485	2485	2485	0
354	20240111	154000	132152280	2485	2485	2485	2485	0
355	20240111	153900	132152280	2485	2485	2485	2485	0
356	20240111	153800	132152280	2485	2485	2485	2485	0
357	20240111	153700	132152280	2485	2485	2485	2485	0
358	20240111	153600	132152280	2485	2485	2485	2485	0
359	20240111	153500	132152280	2485	2485	2485	2485	0
360	20240111	153400	132152280	2485	2485	2485	2485	0
361	20240111	153300	132152280	2485	2485	2485	2485	0
362	20240111	153200	132152280	2485	2485	2485	2485	2133
363	20240111	153100	132152280	2485	2485	2485	2485	0
364	20240111	153000	132152280	2485	2485	2485	2485	2133
365	20240111	152900	126851775	2485	2485	2485	2485	0
366	20240111	152800	126851775	2485	2485	2485	2485	0
367	20240111	152700	126851775	2485	2485	2485	2485	0
368	20240111	152600	126851775	2485	2485	2485	2485	0
369	20240111	152500	126851775	2485	2485	2485	2485	0
370	20240111	152400	126851775	2485	2485	2485	2485	0
371	20240111	152300	126851775	2485	2485	2485	2485	0
372	20240111	152200	126851775	2485	2485	2485	2485	0
373	20240111	152100	126851775	2485	2485	2485	2485	0
374	20240111	152000	126851775	2485	2485	2485	2485	0
375	20240111	151900	126851775	2485	2485	2485	2485	0
376	20240111	151800	126851775	2485	2485	2485	2485	800
377	20240111	151700	124863775	2485	2485	2485	2485	19
378	20240111	151600	124816560	2490	2470	2490	2470	1347
379	20240111	151500	121489450	2495	2495	2495	2495	0
380	20240111	151400	121489450	2495	2495	2495	2495	0
381	20240111	151300	121489450	2495	2475	2495	2475	900
382	20240111	151200	119251060	2475	2475	2475	2475	0
383	20240111	151100	119251060	2475	2480	2495	2475	57
384	20240111	151000	119109960	2480	2480	2480	2480	1077
385	20240111	150900	116439000	2475	2480	2480	2475	1420
386	20240111	150800	112919500	2480	2480	2480	2480	1
387	20240111	150700	112917020	2480	2480	2480	2480	1055
388	20240111	150600	110300620	2480	2480	2480	2480	0
389	20240111	150500	110300620	2480	2465	2480	2465	24
390	20240111	150400	110241445	2480	2480	2480	2480	0
391	20240111	150300	110241445	2480	2480	2480	2480	0
392	20240111	150200	110241445	2480	2480	2480	2480	0
393	20240111	150100	110241445	2480	2480	2480	2480	1
394	20240111	150000	110238965	2465	2465	2465	2465	0
395	20240111	145900	110238965	2465	2480	2480	2465	501
396	20240111	145800	109003985	2465	2465	2465	2465	700
397	20240111	145700	107278485	2480	2470	2480	2470	498
398	20240111	145600	106048415	2480	2480	2480	2480	11
399	20240111	145500	106021135	2480	2480	2480	2480	0
400	20240111	145400	106021135	2480	2480	2480	2480	0
401	20240111	145300	106021135	2480	2480	2480	2480	0
402	20240111	145200	106021135	2480	2480	2480	2480	0
403	20240111	145100	106021135	2480	2480	2480	2480	0
404	20240111	145000	106021135	2480	2480	2480	2480	0
405	20240111	144900	106021135	2480	2480	2480	2480	0
406	20240111	144800	106021135	2480	2480	2480	2480	0
407	20240111	144700	106021135	2480	2480	2480	2480	38
408	20240111	144600	105926895	2480	2480	2480	2480	0
409	20240111	144500	105926895	2480	2480	2480	2480	0
410	20240111	144400	105926895	2480	2480	2480	2480	0
411	20240111	144300	105926895	2480	2480	2480	2480	0
412	20240111	144200	105926895	2480	2480	2480	2480	0
413	20240111	144100	105926895	2480	2480	2480	2480	1
414	20240111	144000	105924415	2470	2470	2470	2470	1433
415	20240111	143900	102384905	2480	2480	2480	2480	0
416	20240111	143800	102384905	2480	2475	2480	2475	31
417	20240111	143700	102308175	2500	2500	2500	2500	0
418	20240111	143600	102308175	2500	2480	2500	2480	406
419	20240111	143500	101301275	2480	2480	2480	2480	0
420	20240111	143400	101301275	2480	2480	2480	2480	0
421	20240111	143300	101301275	2480	2480	2480	2480	0
422	20240111	143200	101301275	2480	2480	2480	2480	0
423	20240111	143100	101301275	2480	2480	2480	2480	3
424	20240111	143000	101293835	2475	2475	2475	2475	0
425	20240111	142900	101293835	2475	2475	2475	2475	0
426	20240111	142800	101293835	2475	2475	2475	2475	0
427	20240111	142700	101293835	2475	2475	2475	2475	0
428	20240111	142600	101293835	2475	2475	2475	2475	10
429	20240111	142500	101269085	2480	2480	2480	2480	0
430	20240111	142400	101269085	2480	2480	2480	2480	0
431	20240111	142300	101269085	2480	2475	2480	2475	61
432	20240111	142200	101118105	2480	2480	2480	2480	0
433	20240111	142100	101118105	2480	2480	2480	2480	0
434	20240111	142000	101118105	2480	2480	2480	2480	0
435	20240111	141900	101118105	2480	2480	2480	2480	0
436	20240111	141800	101118105	2480	2475	2480	2475	2
437	20240111	141700	101113150	2475	2475	2475	2475	0
438	20240111	141600	101113150	2475	2475	2475	2475	0
439	20240111	141500	101113150	2475	2475	2475	2475	0
440	20240111	141400	101113150	2475	2475	2475	2475	0
441	20240111	141300	101113150	2475	2475	2475	2475	0
442	20240111	141200	101113150	2475	2475	2475	2475	0
443	20240111	141100	101113150	2475	2475	2475	2475	24
444	20240111	141000	101053750	2465	2465	2465	2465	0
445	20240111	140900	101053750	2465	2470	2470	2465	1000
446	20240111	140800	98586245	2480	2480	2480	2480	0
447	20240111	140700	98586245	2480	2480	2480	2480	0
448	20240111	140600	98586245	2480	2475	2480	2475	20
449	20240111	140500	98536650	2480	2480	2480	2480	0
450	20240111	140400	98536650	2480	2470	2480	2470	2
451	20240111	140300	98531700	2470	2470	2470	2470	0
452	20240111	140200	98531700	2470	2470	2470	2470	250
453	20240111	140100	97914200	2460	2465	2465	2460	1800
454	20240111	140000	93483100	2480	2480	2480	2480	0
455	20240111	135900	93483100	2480	2480	2480	2480	0
456	20240111	135800	93483100	2480	2470	2480	2470	5
457	20240111	135700	93470740	2470	2470	2470	2470	5
458	20240111	135600	93458390	2470	2470	2470	2470	1
459	20240111	135500	93455920	2470	2470	2470	2470	1
460	20240111	135400	93453450	2465	2465	2465	2465	200
461	20240111	135300	92960450	2465	2465	2465	2465	150
462	20240111	135200	92590700	2475	2475	2475	2475	0
463	20240111	135100	92590700	2475	2475	2475	2475	0
464	20240111	135000	92590700	2475	2475	2475	2475	0
465	20240111	134900	92590700	2475	2475	2475	2475	0
466	20240111	134800	92590700	2475	2475	2475	2475	1
467	20240111	134700	92588225	2480	2480	2480	2480	0
468	20240111	134600	92588225	2480	2480	2480	2480	0
469	20240111	134500	92588225	2480	2480	2480	2480	0
470	20240111	134400	92588225	2480	2480	2480	2480	0
471	20240111	134300	92588225	2480	2480	2480	2480	0
472	20240111	134200	92588225	2480	2480	2480	2480	0
473	20240111	134100	92588225	2480	2480	2480	2480	0
474	20240111	134000	92588225	2480	2480	2480	2480	0
475	20240111	133900	92588225	2480	2480	2480	2480	0
476	20240111	133800	92588225	2480	2480	2480	2480	0
477	20240111	133700	92588225	2480	2480	2480	2480	0
478	20240111	133600	92588225	2480	2480	2480	2480	0
479	20240111	133500	92588225	2480	2475	2480	2475	6
480	20240111	133400	92573370	2465	2465	2465	2465	0
481	20240111	133300	92573370	2465	2465	2465	2465	144
482	20240111	133200	92218410	2465	2465	2465	2465	0
483	20240111	133100	92218410	2465	2470	2470	2465	288
484	20240111	133000	91508340	2470	2480	2480	2470	1343
485	20240111	132900	88186250	2495	2495	2495	2495	0
486	20240111	132800	88186250	2495	2495	2495	2495	0
487	20240111	132700	88186250	2495	2495	2495	2495	0
488	20240111	132600	88186250	2495	2495	2495	2495	1
489	20240111	132500	88183755	2480	2480	2480	2480	400
490	20240111	132400	87191755	2480	2480	2480	2480	0
491	20240111	132300	87191755	2480	2480	2480	2480	1
492	20240111	132200	87189275	2470	2470	2470	2470	0
493	20240111	132100	87189275	2470	2470	2470	2470	0
494	20240111	132000	87189275	2470	2470	2470	2470	0
495	20240111	131900	87189275	2470	2470	2470	2470	30
496	20240111	131800	87115175	2480	2480	2480	2480	0
497	20240111	131700	87115175	2480	2480	2480	2480	0
498	20240111	131600	87115175	2480	2480	2480	2480	0
499	20240111	131500	87115175	2480	2480	2480	2480	1
500	20240111	131400	87112695	2470	2470	2470	2470	0
501	20240111	131300	87112695	2470	2470	2470	2470	234
502	20240111	131200	86534715	2475	2475	2475	2475	823
503	20240111	131100	84497790	2495	2495	2495	2495	0
504	20240111	131000	84497790	2495	2495	2495	2495	0
505	20240111	130900	84497790	2495	2480	2495	2480	152
506	20240111	130800	84118565	2495	2495	2495	2495	0
507	20240111	130700	84118565	2495	2495	2495	2495	0
508	20240111	130600	84118565	2495	2495	2495	2495	0
509	20240111	130500	84118565	2495	2495	2495	2495	0
510	20240111	130400	84118565	2495	2495	2495	2495	0
511	20240111	130300	84118565	2495	2495	2495	2495	0
512	20240111	130200	84118565	2495	2495	2495	2495	0
513	20240111	130100	84118565	2495	2495	2495	2495	0
514	20240111	130000	84118565	2495	2495	2495	2495	0
515	20240111	125900	84118565	2495	2495	2495	2495	0
516	20240111	125800	84118565	2495	2495	2495	2495	0
517	20240111	125700	84118565	2495	2495	2495	2495	0
518	20240111	125600	84118565	2495	2495	2495	2495	0
519	20240111	125500	84118565	2495	2495	2495	2495	0
520	20240111	125400	84118565	2495	2495	2495	2495	0
521	20240111	125300	84118565	2495	2470	2495	2470	104
522	20240111	125200	83861650	2475	2475	2475	2475	302
523	20240111	125100	83114200	2485	2485	2485	2485	0
524	20240111	125000	83114200	2485	2485	2485	2485	0
525	20240111	124900	83114200	2485	2485	2485	2485	0
526	20240111	124800	83114200	2485	2485	2485	2485	0
527	20240111	124700	83114200	2485	2485	2485	2485	1
528	20240111	124600	83111715	2480	2480	2480	2480	0
529	20240111	124500	83111715	2480	2480	2480	2480	0
530	20240111	124400	83111715	2480	2480	2480	2480	1
531	20240111	124300	83109235	2475	2485	2495	2475	154
532	20240111	124200	82728035	2495	2495	2495	2495	0
533	20240111	124100	82728035	2495	2495	2495	2495	0
534	20240111	124000	82728035	2495	2495	2495	2495	0
535	20240111	123900	82728035	2495	2495	2495	2495	0
536	20240111	123800	82728035	2495	2495	2495	2495	0
537	20240111	123700	82728035	2495	2495	2495	2495	0
538	20240111	123600	82728035	2495	2495	2495	2495	0
539	20240111	123500	82728035	2495	2495	2495	2495	0
540	20240111	123400	82728035	2495	2495	2495	2495	0
541	20240111	123300	82728035	2495	2495	2495	2495	0
542	20240111	123200	82728035	2495	2480	2495	2480	405
543	20240111	123100	81723620	2500	2480	2500	2480	724
544	20240111	123000	79923995	2480	2480	2480	2480	0
545	20240111	122900	79923995	2480	2480	2480	2480	0
546	20240111	122800	79923995	2480	2480	2480	2480	0
547	20240111	122700	79923995	2480	2480	2480	2480	0
548	20240111	122600	79923995	2480	2480	2480	2480	0
549	20240111	122500	79923995	2480	2480	2480	2480	0
550	20240111	122400	79923995	2480	2480	2480	2480	1
551	20240111	122300	79921515	2480	2480	2480	2480	1
552	20240111	122200	79919035	2480	2480	2480	2480	0
553	20240111	122100	79919035	2480	2480	2480	2480	0
554	20240111	122000	79919035	2480	2480	2480	2480	0
555	20240111	121900	79919035	2480	2480	2480	2480	0
556	20240111	121800	79919035	2480	2480	2480	2480	0
557	20240111	121700	79919035	2480	2480	2480	2480	0
558	20240111	121600	79919035	2480	2480	2480	2480	0
559	20240111	121500	79919035	2480	2480	2480	2480	0
560	20240111	121400	79919035	2480	2480	2480	2480	0
561	20240111	121300	79919035	2480	2480	2480	2480	0
562	20240111	121200	79919035	2480	2480	2480	2480	0
563	20240111	121100	79919035	2480	2480	2480	2480	0
564	20240111	121000	79919035	2480	2480	2480	2480	9
565	20240111	120900	79896715	2480	2480	2480	2480	0
566	20240111	120800	79896715	2480	2480	2480	2480	0
567	20240111	120700	79896715	2480	2480	2480	2480	1
568	20240111	120600	79894235	2470	2470	2470	2470	0
569	20240111	120500	79894235	2470	2470	2470	2470	0
570	20240111	120400	79894235	2470	2470	2470	2470	3
571	20240111	120300	79886825	2470	2470	2470	2470	13
572	20240111	120200	79854715	2465	2465	2465	2465	0
573	20240111	120100	79854715	2465	2465	2465	2465	0
574	20240111	120000	79854715	2465	2465	2465	2465	0
575	20240111	115900	79854715	2465	2465	2465	2465	0
576	20240111	115800	79854715	2465	2465	2465	2465	86
577	20240111	115700	79642725	2465	2470	2470	2465	1000
578	20240111	115600	77175270	2480	2480	2480	2480	0
579	20240111	115500	77175270	2480	2480	2480	2480	0
580	20240111	115400	77175270	2480	2480	2480	2480	0
581	20240111	115300	77175270	2480	2480	2480	2480	2
582	20240111	115200	77170310	2480	2480	2480	2480	0
583	20240111	115100	77170310	2480	2480	2480	2480	0
584	20240111	115000	77170310	2480	2480	2480	2480	1
585	20240111	114900	77167830	2480	2480	2480	2480	0
586	20240111	114800	77167830	2480	2480	2480	2480	0
587	20240111	114700	77167830	2480	2480	2480	2480	100
588	20240111	114600	76919830	2480	2480	2480	2480	0
589	20240111	114500	76919830	2480	2480	2480	2480	0
590	20240111	114400	76919830	2480	2480	2480	2480	0
591	20240111	114300	76919830	2480	2480	2480	2480	0
592	20240111	114200	76919830	2480	2480	2480	2480	38
593	20240111	114100	76825590	2480	2480	2480	2480	87
594	20240111	114000	76609830	2490	2490	2490	2490	0
595	20240111	113900	76609830	2490	2490	2490	2490	0
596	20240111	113800	76609830	2490	2490	2490	2490	200
597	20240111	113700	76111830	2500	2500	2500	2500	0
598	20240111	113600	76111830	2500	2500	2500	2500	3
599	20240111	113500	76104330	2505	2500	2505	2500	602
600	20240111	113400	74599325	2500	2500	2500	2500	0
601	20240111	113300	74599325	2500	2500	2500	2500	0
602	20240111	113200	74599325	2500	2495	2500	2495	2301
603	20240111	113100	68858325	2495	2495	2495	2495	0
604	20240111	113000	68858325	2495	2495	2495	2495	0
605	20240111	112900	68858325	2495	2495	2495	2495	0
606	20240111	112800	68858325	2495	2490	2495	2490	11
607	20240111	112700	68830930	2490	2490	2490	2490	0
608	20240111	112600	68830930	2490	2490	2490	2490	200
609	20240111	112500	68332930	2490	2490	2490	2490	0
610	20240111	112400	68332930	2490	2490	2490	2490	1
611	20240111	112300	68330440	2480	2480	2480	2480	0
612	20240111	112200	68330440	2480	2480	2480	2480	0
613	20240111	112100	68330440	2480	2480	2480	2480	0
614	20240111	112000	68330440	2480	2480	2480	2480	0
615	20240111	111900	68330440	2480	2480	2480	2480	0
616	20240111	111800	68330440	2480	2480	2480	2480	1401
617	20240111	111700	64855960	2480	2470	2480	2470	99
618	20240111	111600	64611400	2470	2470	2470	2470	0
619	20240111	111500	64611400	2470	2470	2470	2470	0
620	20240111	111400	64611400	2470	2470	2470	2470	0
621	20240111	111300	64611400	2470	2470	2470	2470	504
622	20240111	111200	63366520	2470	2465	2470	2465	462
623	20240111	111100	62227185	2470	2470	2470	2470	100
624	20240111	111000	61980185	2470	2470	2470	2470	1
625	20240111	110900	61977715	2465	2465	2465	2465	0
626	20240111	110800	61977715	2465	2465	2465	2465	20
627	20240111	110700	61928415	2470	2470	2470	2470	10
628	20240111	110600	61903715	2470	2470	2470	2470	0
629	20240111	110500	61903715	2470	2470	2470	2470	0
630	20240111	110400	61903715	2470	2470	2470	2470	34
631	20240111	110300	61819735	2470	2470	2470	2470	0
632	20240111	110200	61819735	2470	2470	2470	2470	227
633	20240111	110100	61259045	2470	2470	2470	2470	100
634	20240111	110000	61012045	2470	2470	2470	2470	0
635	20240111	105900	61012045	2470	2470	2470	2470	200
636	20240111	105800	60518045	2470	2470	2470	2470	0
637	20240111	105700	60518045	2470	2470	2470	2470	0
638	20240111	105600	60518045	2470	2470	2470	2470	0
639	20240111	105500	60518045	2470	2470	2470	2470	200
640	20240111	105400	60024045	2470	2460	2470	2460	70
641	20240111	105300	59851165	2470	2470	2470	2470	500
642	20240111	105200	58616165	2470	2470	2470	2470	0
643	20240111	105100	58616165	2470	2470	2470	2470	2
644	20240111	105000	58611225	2470	2470	2470	2470	0
645	20240111	104900	58611225	2470	2470	2470	2470	0
646	20240111	104800	58611225	2470	2470	2470	2470	0
647	20240111	104700	58611225	2470	2470	2470	2470	1
648	20240111	104600	58608755	2465	2465	2465	2465	10
649	20240111	104500	58584105	2470	2470	2470	2470	0
650	20240111	104400	58584105	2470	2470	2470	2470	0
651	20240111	104300	58584105	2470	2470	2470	2470	0
652	20240111	104200	58584105	2470	2470	2470	2460	112
653	20240111	104100	58308565	2460	2465	2465	2460	1422
654	20240111	104000	54808810	2470	2470	2470	2470	35
655	20240111	103900	54722360	2470	2470	2470	2470	2326
656	20240111	103800	48977140	2475	2480	2480	2475	78
657	20240111	103700	48783735	2480	2485	2490	2480	4
658	20240111	103600	48773800	2470	2470	2470	2470	328
659	20240111	103500	47963640	2490	2490	2490	2490	0
660	20240111	103400	47963640	2490	2490	2490	2490	0
661	20240111	103300	47963640	2490	2490	2490	2490	0
662	20240111	103200	47963640	2490	2490	2490	2490	0
663	20240111	103100	47963640	2490	2490	2490	2490	0
664	20240111	103000	47963640	2490	2490	2490	2490	0
665	20240111	102900	47963640	2490	2490	2490	2490	0
666	20240111	102800	47963640	2490	2490	2490	2490	0
667	20240111	102700	47963640	2490	2490	2490	2490	0
668	20240111	102600	47963640	2490	2490	2490	2490	0
669	20240111	102500	47963640	2490	2485	2490	2485	30
670	20240111	102400	47889005	2490	2490	2490	2490	0
671	20240111	102300	47889005	2490	2475	2490	2470	28
672	20240111	102200	47819750	2490	2470	2490	2470	343
673	20240111	102100	46972080	2470	2470	2470	2470	68
674	20240111	102000	46804120	2470	2470	2470	2470	142
675	20240111	101900	46453380	2470	2475	2475	2470	1893
676	20240111	101800	41774755	2480	2480	2480	2480	550
677	20240111	101700	40410755	2480	2480	2480	2480	0
678	20240111	101600	40410755	2480	2480	2480	2480	0
679	20240111	101500	40410755	2480	2480	2480	2480	1220
680	20240111	101400	37385155	2480	2480	2480	2480	0
681	20240111	101300	37385155	2480	2480	2480	2480	1
682	20240111	101200	37382675	2500	2500	2500	2500	0
683	20240111	101100	37382675	2500	2500	2500	2500	0
684	20240111	101000	37382675	2500	2500	2500	2500	0
685	20240111	100900	37382675	2500	2500	2500	2500	1
686	20240111	100800	37380175	2495	2495	2495	2495	0
687	20240111	100700	37380175	2495	2495	2495	2495	320
688	20240111	100600	36581775	2495	2495	2495	2495	0
689	20240111	100500	36581775	2495	2480	2495	2480	2
690	20240111	100400	36576800	2495	2495	2495	2495	0
691	20240111	100300	36576800	2495	2495	2495	2495	100
692	20240111	100200	36327300	2495	2485	2495	2480	881
693	20240111	100100	34133090	2485	2485	2485	2485	208
694	20240111	100000	33616210	2495	2495	2495	2495	0
695	20240111	095900	33616210	2495	2495	2495	2495	0
696	20240111	095800	33616210	2495	2495	2495	2495	0
697	20240111	095700	33616210	2495	2495	2495	2495	0
698	20240111	095600	33616210	2495	2495	2495	2495	52
699	20240111	095500	33486470	2495	2495	2495	2495	31
700	20240111	095400	33409125	2495	2495	2495	2495	0
701	20240111	095300	33409125	2495	2495	2495	2495	0
702	20240111	095200	33409125	2495	2495	2495	2495	0
703	20240111	095100	33409125	2495	2495	2495	2495	0
704	20240111	095000	33409125	2495	2495	2495	2495	1
705	20240111	094900	33406630	2485	2485	2485	2485	7
706	20240111	094800	33389235	2490	2490	2490	2490	0
707	20240111	094700	33389235	2490	2490	2490	2490	1113
708	20240111	094600	30617865	2495	2495	2495	2495	418
709	20240111	094500	29574955	2505	2505	2505	2505	0
710	20240111	094400	29574955	2505	2505	2505	2505	0
711	20240111	094300	29574955	2505	2505	2505	2505	12
712	20240111	094200	29544895	2505	2505	2505	2505	169
713	20240111	094100	29121550	2505	2505	2505	2505	0
714	20240111	094000	29121550	2505	2505	2505	2505	0
715	20240111	093900	29121550	2505	2505	2505	2505	1
716	20240111	093800	29119045	2505	2505	2505	2505	5
717	20240111	093700	29106520	2505	2505	2505	2505	0
718	20240111	093600	29106520	2505	2505	2505	2505	51
719	20240111	093500	28978765	2525	2510	2525	2510	1919
720	20240111	093400	24139980	2510	2510	2510	2510	0
721	20240111	093300	24139980	2510	2510	2510	2510	1
722	20240111	093200	24137470	2500	2500	2500	2500	0
723	20240111	093100	24137470	2500	2500	2500	2500	198
724	20240111	093000	23642470	2510	2510	2510	2510	0
725	20240111	092900	23642470	2510	2510	2510	2510	0
726	20240111	092800	23642470	2510	2505	2510	2505	201
727	20240111	092700	23138960	2505	2505	2505	2505	0
728	20240111	092600	23138960	2505	2505	2505	2505	0
729	20240111	092500	23138960	2505	2500	2505	2500	9
730	20240111	092400	23116455	2500	2495	2500	2495	3559
731	20240111	092300	14224250	2480	2490	2490	2480	147
732	20240111	092200	13858230	2480	2480	2480	2480	1
733	20240111	092100	13855750	2495	2495	2495	2495	100
734	20240111	092000	13606250	2495	2495	2495	2495	1
735	20240111	091900	13603755	2500	2500	2500	2500	0
736	20240111	091800	13603755	2500	2500	2500	2500	0
737	20240111	091700	13603755	2500	2500	2500	2500	30
738	20240111	091600	13528755	2495	2495	2495	2495	100
739	20240111	091500	13279255	2500	2480	2500	2480	109
740	20240111	091400	13008915	2475	2475	2475	2475	2274
741	20240111	091300	7380765	2475	2480	2480	2475	228
742	20240111	091200	6815455	2485	2485	2485	2485	233
743	20240111	091100	6236450	2490	2490	2490	2490	0
744	20240111	091000	6236450	2490	2490	2490	2490	0
745	20240111	090900	6236450	2490	2490	2490	2490	1
746	20240111	090800	6233960	2490	2490	2490	2490	20
747	20240111	090700	6184160	2505	2505	2505	2505	33
748	20240111	090600	6101495	2490	2490	2490	2490	0
749	20240111	090500	6101495	2490	2490	2490	2490	583
750	20240111	090400	4649825	2490	2480	2490	2480	245
751	20240111	090300	4042065	2480	2480	2480	2480	26
752	20240111	090200	3977585	2485	2490	2490	2485	1016
753	20240111	090100	1452785	2495	2505	2505	2495	28
754	20240111	090000	1382765	2505	2505	2510	2505	552